Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Photronics Inc (NQ: PLAB )

28.78 +0.64 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.850 8.050 7.850 7.975 260,334 +0.22(+2.90%)
Jun 28, 2018 7.850 7.900 7.600 7.750 546,699 -0.10(-1.27%)
Jun 27, 2018 8.100 8.180 7.800 7.850 467,799 -0.25(-3.09%)
Jun 26, 2018 8.050 8.250 8.000 8.100 405,201 +0.05(+0.62%)
Jun 25, 2018 8.400 8.400 8.000 8.050 471,199 -0.45(-5.29%)
Jun 22, 2018 8.450 8.625 8.200 8.500 961,693 +0.05(+0.59%)
Jun 21, 2018 8.450 8.550 8.350 8.450 458,459 +0.00(+0.00%)
Jun 20, 2018 8.350 8.500 8.250 8.450 569,922 +0.10(+1.20%)
Jun 19, 2018 8.300 8.450 8.250 8.350 301,559 -0.05(-0.60%)
Jun 18, 2018 8.250 8.450 8.150 8.400 613,497 +0.10(+1.20%)
Jun 15, 2018 8.400 8.400 8.300 687,877 -0.10(-1.19%)
Jun 14, 2018 8.500 8.550 8.350 8.400 335,811 -0.05(-0.59%)
Jun 13, 2018 8.550 8.750 8.350 8.450 471,921 -0.05(-0.59%)
Jun 12, 2018 8.600 8.650 8.400 8.500 259,122 -0.05(-0.58%)
Jun 11, 2018 8.500 8.700 8.400 8.550 424,538 +0.05(+0.59%)
Jun 08, 2018 8.650 8.900 8.500 8.500 302,559 -0.15(-1.73%)
Jun 07, 2018 8.850 8.900 8.625 8.650 316,262 -0.20(-2.26%)
Jun 06, 2018 8.900 9.000 8.800 8.850 401,248 -0.10(-1.12%)
Jun 05, 2018 8.750 9.050 8.750 8.950 468,465 +0.15(+1.70%)
Jun 04, 2018 8.900 8.950 8.700 8.800 559,117 -0.05(-0.56%)
Jun 01, 2018 8.700 8.900 8.550 8.850 714,014 +0.15(+1.72%)
May 31, 2018 8.900 8.921 8.700 8.700 569,337 -0.20(-2.25%)
May 30, 2018 9.100 9.200 8.900 8.900 691,455 -0.20(-2.20%)
May 29, 2018 9.200 9.300 9.000 9.100 605,595 -0.15(-1.62%)
May 25, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
May 24, 2018 9.050 9.300 8.900 9.250 1,075,394 +0.15(+1.65%)
May 23, 2018 9.300 9.350 9.000 9.100 687,958 +0.00(+0.00%)
May 22, 2018 9.850 10.00 8.905 9.100 3,173,822 +0.65(+7.69%)
May 21, 2018 8.000 8.450 8.000 8.450 555,407 +0.50(+6.29%)
May 18, 2018 8.450 8.500 7.900 7.950 663,947 -0.45(-5.36%)
May 17, 2018 8.050 8.500 8.050 8.400 361,545 +0.35(+4.35%)
May 16, 2018 8.050 8.200 8.000 8.050 324,288 +0.05(+0.63%)
May 15, 2018 8.050 8.100 7.900 8.000 222,011 -0.05(-0.62%)
May 14, 2018 8.050 8.250 8.050 8.050 178,457 +0.05(+0.63%)
May 11, 2018 8.200 8.200 8.000 8.000 249,129 -0.25(-3.03%)
May 10, 2018 8.200 8.300 8.100 8.250 229,542 +0.10(+1.23%)
May 09, 2018 8.150 8.400 8.100 8.150 331,038 +0.00(+0.00%)
May 08, 2018 8.000 8.200 7.900 8.150 418,144 +0.15(+1.88%)
May 07, 2018 7.950 8.075 7.800 8.000 209,822 +0.10(+1.27%)
May 04, 2018 7.750 8.025 7.750 7.900 427,234 +0.10(+1.28%)
May 03, 2018 7.850 7.900 7.700 7.800 246,267 -0.05(-0.64%)
May 02, 2018 7.800 7.950 7.775 7.850 299,181 +0.00(+0.00%)
May 01, 2018 7.650 7.850 7.650 7.850 290,215 +0.20(+2.61%)
Apr 30, 2018 7.750 7.825 7.600 7.650 270,627 -0.15(-1.92%)
Apr 27, 2018 7.900 8.000 7.700 7.800 350,058 -0.10(-1.27%)
Apr 26, 2018 7.850 8.050 7.850 7.900 318,662 +0.05(+0.64%)
Apr 25, 2018 7.850 8.000 7.750 7.850 607,883 +0.00(+0.00%)
Apr 24, 2018 7.800 7.950 7.750 7.850 584,042 +0.15(+1.95%)
Apr 23, 2018 7.750 7.875 7.650 7.700 301,482 +0.00(+0.00%)
Apr 20, 2018 7.700 7.950 7.700 7.700 442,443 -0.05(-0.65%)
Apr 19, 2018 8.150 8.200 7.700 7.750 582,103 -0.45(-5.49%)
Apr 18, 2018 8.150 8.300 7.900 8.200 400,938 +0.10(+1.23%)
Apr 17, 2018 8.250 8.350 8.100 8.100 561,426 -0.15(-1.82%)
Apr 16, 2018 8.400 8.400 8.150 8.250 286,470 -0.05(-0.60%)
Apr 13, 2018 8.400 8.500 8.150 8.300 399,019 -0.10(-1.19%)
Apr 12, 2018 8.400 8.450 8.300 8.400 140,639 +0.05(+0.60%)
Apr 11, 2018 8.200 8.375 8.150 8.350 179,187 +0.10(+1.21%)
Apr 10, 2018 8.150 8.350 8.100 8.250 185,857 +0.20(+2.48%)
Apr 09, 2018 8.100 8.300 7.975 8.050 213,853 -0.05(-0.62%)
Apr 06, 2018 8.150 8.300 8.000 8.100 361,838 -0.10(-1.22%)
Apr 05, 2018 8.300 8.400 8.150 8.200 298,047 +0.00(+0.00%)
Apr 04, 2018 7.950 8.250 7.950 8.200 259,099 +0.10(+1.23%)
Apr 03, 2018 8.000 8.150 7.900 8.100 342,802 +0.15(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.